| 2024 |
| 04/24 | 3,240 | 3,245 | 3,240 | 3,245 | +0.15% | 400 | 125億395万 | +0.28% |
| 04/23 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 100 | 124億8469万 | +0.12% |
| 04/22 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 600 | 124億8469万 | +0.15% |
| 04/19 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 600 | 124億8469万 | +0.15% |
| 04/18 | 3,240 | 3,240 | 3,240 | 3,240 | -0.15% | 500 | 124億8469万 | +0.15% |
| 04/17 | 3,240 | 3,245 | 3,240 | 3,245 | +0.15% | 1,200 | 125億395万 | +0.31% |
| 04/16 | 3,245 | 3,245 | 3,240 | 3,240 | -0.15% | 2,500 | 124億8469万 | +0.19% |
| 04/15 | 3,240 | 3,245 | 3,240 | 3,245 | +0.15% | 500 | 125億395万 | +0.37% |
| 04/12 | （IR情報）15:00 2024年8月期第2四半期決算短信〔日本基準〕(非連結) |
| 04/12 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 800 | 124億8469万 | +0.28% |
| 04/11 | 3,240 | 3,245 | 3,235 | 3,240 | +0.15% | 3,400 | 124億8469万 | +0.34% |
| 04/10 | 3,235 | 3,240 | 3,235 | 3,235 | 0% | 6,100 | 124億6542万 | +0.22% |
| 04/09 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 200 | 121億1766万 | +0.22% |
| 04/08 | 3,240 | 3,240 | 3,235 | 3,235 | 0% | 500 | 124億6542万 | +0.22% |
| 04/05 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 1,400 | 124億6542万 | +0.22% |
| 04/04 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 2,700 | 124億6542万 | +0.22% |
| 04/03 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 800 | 124億6542万 | +0.19% |
| 04/02 | （IR情報）15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会開催のお知らせ |
| 04/02 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 1,300 | 124億6542万 | +0.19% |
| 04/01 | 3,235 | 3,235 | 3,235 | 3,235 | +0.15% | 2,200 | 124億6542万 | +0.19% |
| 03/29 | 3,230 | 3,235 | 3,230 | 3,230 | +0.16% | 9,200 | 124億4615万 | +0.03% |
| 03/28 | 3,230 | 3,235 | 3,225 | 3,225 | -0.15% | 10,300 | 124億2689万 | -0.15% |
| 03/27 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 2,100 | 124億4615万 | 0% |
| 03/26 | 3,235 | 3,235 | 3,230 | 3,230 | 0% | 1,900 | 124億4615万 | -0.03% |
| 03/25 | 3,230 | 3,235 | 3,230 | 3,230 | 0% | 2,800 | 124億4615万 | -0.03% |
| 03/22 | 3,235 | 3,240 | 3,230 | 3,230 | -0.15% | 4,400 | 124億4615万 | -0.06% |
| 03/21 | 3,235 | 3,235 | 3,230 | 3,235 | +0.15% | 7,300 | 121億1766万 | +0.09% |
| 03/19 | 3,235 | 3,235 | 3,230 | 3,230 | -0.15% | 3,100 | 120億9893万 | -0.06% |
| 03/18 | 3,235 | 3,240 | 3,235 | 3,235 | -0.15% | 6,800 | 121億1766万 | +0.06% |
| 03/15 | 3,240 | 3,240 | 3,235 | 3,240 | 0% | 2,100 | 121億3639万 | +0.22% |
| 03/14 | 3,230 | 3,240 | 3,225 | 3,240 | +0.47% | 14,400 | 121億3639万 | +0.22% |
| 03/13 | 3,225 | 3,230 | 3,225 | 3,225 | +0.16% | 2,900 | 120億8020万 | -0.25% |
| 03/12 | （5%ルール）グッピー（7.79%）メドレー（38.26%）肥田義光（48.69%） |
| 03/12 | 3,215 | 3,230 | 3,215 | 3,220 | +0.16% | 29,400 | 120億6147万 | -0.4% |
| 03/11 | 3,220 | 3,220 | 3,200 | 3,215 | +0.47% | 23,000 | 120億4274万 | -0.59% |
| 03/08 | （IR情報）15:00 株式会社メドレーによる当社株式等に対する公開買付けの結果並びにその他の関係会社及び主要株主の異動に関するお知らせ |
| 03/08 | 3,190 | 3,210 | 3,190 | 3,200 | +0.31% | 11,800 | 119億8656万 | -1.08% |
| 03/07 | 3,205 | 3,210 | 3,185 | 3,190 | -0.78% | 29,200 | 119億4910万 | -1.45% |
| 03/06 | 3,225 | 3,235 | 3,205 | 3,215 | -0.77% | 41,400 | 120億4274万 | -0.74% |
| 03/05 | 3,240 | 3,240 | 3,210 | 3,240 | +0.31% | 30,700 | 121億3639万 | 0% |
| 03/04 | 3,240 | 3,255 | 3,215 | 3,230 | -0.31% | 65,500 | 120億9893万 | -0.31% |
| 03/01 | 3,240 | 3,250 | 3,240 | 3,240 | 0% | 67,500 | 121億3639万 | 0% |
| 02/29 | 3,240 | 3,245 | 3,240 | 3,240 | -0.15% | 11,200 | 121億3639万 | 0% |
| 02/28 | 3,240 | 3,245 | 3,240 | 3,245 | +0.15% | 18,100 | 121億5512万 | +0.81% |
| 02/27 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 68,500 | 121億3639万 | +1.98% |
| 02/26 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 12,700 | 121億3639万 | +3.88% |
| 02/22 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 19,600 | 121億3639万 | +5.92% |
| 02/21 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 18,100 | 119億9707万 | +7.93% |
| 02/20 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 7,900 | 119億9707万 | +9.91% |
| 02/19 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 19,100 | 119億9707万 | +11.88% |
| 02/16 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 11,900 | 119億9707万 | +13.09% |
| 02/15 | （IR情報）16:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 02/15 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 23,700 | 119億9707万 | +14.33% |
| 02/14 | （5%ルール）グッピー（8.05%）肥田義光（50.32%） |
| 02/14 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 81,500 | 119億9707万 | +15.51% |
| 02/13 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 52,300 | 119億9707万 | +16.71% |
| 02/09 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 63,200 | 119億9707万 | +17.86% |
| 02/08 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 43,700 | 119億9707万 | +18.9% |
| 02/07 | （5%ルール）三井住友DSアセットマネジメント（0.57%）三井住友銀行（0%） |
| 02/07 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 8,900 | 119億9707万 | +19.96% |
| 02/06 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 12,400 | 119億9707万 | +20.94% |
| 02/05 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 15,200 | 119億9707万 | +21.9% |
| 02/02 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 109,900 | 119億9707万 | +23.05% |
| 02/01 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 27,500 | 119億9707万 | +24.14% |
| 01/31 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 59,900 | 119億9707万 | +25.44% |
| 01/30 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 97,000 | 119億9707万 | +26.71% |
| 01/29 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 143,100 | 119億9707万 | +27.96% |
| 01/26 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 75,300 | 119億9707万 | +29.34% |
| 01/25 | 3,245 | 3,245 | 3,240 | 3,240 | -0.15% | 133,500 | 119億9707万 | +30.91% |
| 01/25 | （空売り報告）Nomura International plc 0株（0%）-0.5%義務消失 |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,400株（0.3%）-0.72%義務消失 |
| 01/24 | 3,245 | 3,250 | 3,240 | 3,245 | +20.36% | 501,300 | 120億1558万 | +32.72% |
| 01/24 | （空売り報告）XTX Markets Pte Ltd 0株（0%）-0.59%義務消失 |
| 01/24 | （空売り報告）JPM Securities Japan Co Ltd. 1,500株（0.04%）-1.01%義務消失 |
| 01/24 | （空売り報告）UBS AG 12,600株（0.34%）-0.2%義務消失 |
| 01/24 | （空売り報告）Nomura International plc 18,600株（0.5%）-1.15% |
| 01/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,800株（1.02%）-3.4% |
| 01/23 | 2,696 | 2,696 | 2,696 | 2,696 | +22.77% | 9,200 | 99億8274万 | +11.73% |
| 01/22 | 2,196 | 2,196 | 2,196 | 2,196 | +22.27% | 5,900 | 80億9291万 | -8.65% |
| 01/19 | （IR情報）16:30 (添付資料の追加)株式会社メドレーによる当社株券等に対する公開買付けに関する意見表明のお知らせ |
| 01/19 | （IR情報）15:00 株式会社メドレーによる当社株券等に対する公開買付けに関する意見表明のお知らせ |
| 01/19 | 1,776 | 1,819 | 1,752 | 1,796 | +2.8% | 74,000 | 66億1879万 | -25.66% |
| 01/19 | （空売り報告）XTX Markets Pte Ltd 22,200株（0.59%）-0.13% |
| 01/19 | （空売り報告）JPM Securities Japan Co Ltd. 39,200株（1.05%）+0.27% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,700株（4.42%）-0.27% |
| 01/18 | 1,799 | 1,812 | 1,736 | 1,747 | -3.11% | 133,700 | 64億3821万 | -28.52% |
| 01/18 | （空売り報告）JPM Securities Japan Co Ltd. 28,800株（0.78%）+0.19% |
| 01/18 | （空売り報告）UBS AG 20,100株（0.54%）-0.2% |
| 01/17 | 1,854 | 1,885 | 1,775 | 1,803 | -4.5% | 329,800 | 66億4459万 | -27.15% |
| 01/17 | （空売り報告）XTX Markets Pte Ltd 26,900株（0.72%）新規 |
| 01/17 | （空売り報告）JPM Securities Japan Co Ltd. 21,800株（0.59%）再IN |
| 01/17 | （空売り報告）UBS AG 27,500株（0.74%）再IN |
| 01/17 | （空売り報告）Nomura International plc 61,000株（1.65%）-0.17% |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,000株（4.69%）-0.25% |
| 01/16 | 1,876 | 1,955 | 1,830 | 1,888 | -3.72% | 664,100 | 69億5784万 | -24.72% |
| 01/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 12,900株（0.35%）-0.68%義務消失 |
| 01/16 | （空売り報告）Nomura International plc 67,400株（1.82%）+0.03% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 182,100株（4.94%）-0.12% |
| 01/15 | 1,961 | 1,961 | 1,961 | 1,961 | -20.32% | 28,600 | 72億2687万 | -22.8% |
| 01/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 38,100株（1.03%）-0.07% |
| 01/15 | （空売り報告）Nomura International plc 66,200株（1.79%）-0.15% |
| 01/12 | （IR情報）15:00 2024年8月期第1四半期決算説明資料 |
| 01/12 | （IR情報）15:00 2024年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/12 | 2,478 | 2,482 | 2,397 | 2,461 | -0.28% | 210,600 | 90億6952万 | -4.2% |
| 01/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 40,900株（1.1%）+0.19% |
| 01/11 | 2,515 | 2,515 | 2,444 | 2,468 | -1.87% | 89,500 | 90億9532万 | -4.38% |
| 01/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 33,900株（0.91%）+0.07% |
| 01/11 | （空売り報告）Nomura International plc 71,600株（1.94%）+0.06% |
| 01/10 | 2,489 | 2,559 | 2,477 | 2,515 | +0.44% | 97,200 | 92億6852万 | -2.86% |
| 01/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 31,000株（0.84%）+0.06% |
| 01/10 | （空売り報告）Nomura International plc 69,400株（1.88%）+0.22% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,800株（5.06%）+0.1% |
| 01/09 | 2,575 | 2,603 | 2,475 | 2,504 | -2.38% | 119,700 | 92億2799万 | -3.62% |
| 01/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 29,000株（0.78%）+0.18% |
| 01/09 | （空売り報告）Nomura International plc 61,300株（1.66%）+0.29% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,100株（4.96%）+0.15% |
| 01/05 | 2,652 | 2,669 | 2,542 | 2,565 | -2.73% | 93,500 | 94億5279万 | -1.57% |
| 01/04 | 2,600 | 2,688 | 2,558 | 2,637 | -0.45% | 57,600 | 97億1813万 | +1.07% |
| 2023 |
| 12/29 | 2,677 | 2,677 | 2,605 | 2,649 | -1.71% | 41,900 | 97億6235万 | +1.53% |
| 12/29 | （空売り報告）Nomura International plc 50,800株（1.37%）-0.06% |
| 12/28 | 2,695 | 2,714 | 2,631 | 2,695 | 0% | 23,400 | 99億3188万 | +3.34% |
| 12/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 22,400株（0.6%）+0.01% |
| 12/28 | （空売り報告）Nomura International plc 52,700株（1.43%）+0.11% |
| 12/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 177,600株（4.81%）+0.04% |
| 12/27 | 2,634 | 2,728 | 2,634 | 2,695 | +2.28% | 41,600 | 99億3188万 | +3.38% |
| 12/26 | 2,639 | 2,705 | 2,635 | 2,635 | -0.68% | 34,600 | 97億1076万 | +1% |
| 12/25 | 2,608 | 2,654 | 2,541 | 2,653 | +3.51% | 62,300 | 97億7710万 | +1.53% |
| 12/22 | 2,604 | 2,617 | 2,558 | 2,563 | -1% | 17,500 | 94億4542万 | -1.88% |
| 12/21 | 2,568 | 2,629 | 2,561 | 2,589 | -0.96% | 26,800 | 94億7004万 | -0.99% |
| 12/21 | （空売り報告）Nomura International plc 48,700株（1.32%）+0.08% |
| 12/20 | 2,622 | 2,639 | 2,573 | 2,614 | +1.63% | 31,600 | 95億6148万 | -0.19% |
| 12/19 | 2,500 | 2,594 | 2,500 | 2,572 | +3.46% | 29,400 | 94億786万 | -1.76% |
| 12/18 | 2,521 | 2,543 | 2,479 | 2,486 | -0.72% | 22,600 | 90億9329万 | -5.04% |
| 12/15 | 2,471 | 2,520 | 2,404 | 2,504 | +3.43% | 35,500 | 91億5913万 | -4.32% |
| 12/14 | 2,539 | 2,541 | 2,390 | 2,421 | -2.38% | 50,300 | 88億5553万 | -7.52% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 174,800株（4.77%）+0.08% |
| 12/13 | 2,488 | 2,532 | 2,470 | 2,480 | -1.08% | 19,500 | 90億7134万 | -5.45% |
| 12/12 | 2,512 | 2,512 | 2,440 | 2,507 | +0.28% | 30,800 | 91億7010万 | -4.6% |
| 12/12 | （空売り報告）Nomura International plc 45,700株（1.24%）+0.05% |
| 12/11 | 2,529 | 2,558 | 2,461 | 2,500 | -0.2% | 37,600 | 91億4450万 | -5.12% |
| 12/08 | 2,615 | 2,615 | 2,483 | 2,505 | -4.83% | 98,000 | 91億6278万 | -5.15% |
| 12/07 | 2,662 | 2,696 | 2,631 | 2,632 | -2.23% | 47,600 | 96億2732万 | -0.53% |
| 12/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 21,600株（0.59%）-0.03% |
| 12/07 | （空売り報告）Nomura International plc 43,700株（1.19%）-0.02% |
| 12/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 171,700株（4.69%）-0.1% |
| 12/06 | 2,720 | 2,748 | 2,684 | 2,692 | +0.34% | 23,200 | 98億4679万 | +1.82% |
| 12/06 | （空売り報告）Nomura International plc 44,400株（1.21%）+0.02% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,300株（4.79%）-0.09% |
| 12/05 | 2,766 | 2,789 | 2,663 | 2,683 | -3% | 64,400 | 98億1387万 | +1.86% |
| 12/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 22,800株（0.62%）+0.1% |
| 12/05 | （空売り報告）Nomura International plc 43,800株（1.19%）-0.19% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,800株（4.88%）-0.03% |
| 12/04 | 2,710 | 2,810 | 2,710 | 2,766 | +3.63% | 60,400 | 101億1747万 | +5.37% |
| 12/01 | 2,729 | 2,729 | 2,655 | 2,669 | -2.2% | 34,700 | 97億6266万 | +2.34% |
| 12/01 | （空売り報告）Nomura International plc 50,700株（1.38%）-0.03% |
| 11/30 | （IR情報）15:00 支配株主等に関する事項について |
| 11/30 | 2,713 | 2,795 | 2,676 | 2,729 | +0.7% | 48,900 | 99億8213万 | +5.08% |
| 11/30 | （空売り報告）Nomura International plc 51,800株（1.41%）+0.04% |
| 11/29 | 2,649 | 2,758 | 2,644 | 2,710 | +2.73% | 48,200 | 99億1263万 | +4.63% |
| 11/29 | （空売り報告）Nomura International plc 50,300株（1.37%）-0.05% |
| 11/28 | （IR情報）15:00 定款一部変更に伴うお知らせ |
| 11/28 | 2,663 | 2,680 | 2,630 | 2,638 | -0.34% | 17,700 | 96億4927万 | +2.45% |
| 11/27 | （空売り報告）Nomura International plc 52,100株（1.42%）+0.03% |
| 11/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 19,100株（0.52%）新規 |
| 11/24 | （空売り報告）Nomura International plc 51,200株（1.39%）-0.01% |
| 11/22 | （空売り報告）Nomura International plc 51,300株（1.4%）+0.08% |
| 11/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,800株（4.91%）+0.04% |
